Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 45.08 | 45.08 | 44.30 | 44.84 | 144,366 | -0.30(-0.67%) |
Jul 30, 2020 | 44.99 | 45.20 | 44.65 | 45.14 | 283,115 | -0.23(-0.52%) |
Jul 29, 2020 | 45.04 | 45.52 | 45.04 | 45.38 | 148,530 | +0.44(+0.98%) |
Jul 28, 2020 | 45.01 | 45.20 | 44.87 | 44.94 | 1,129,790 | -0.09(-0.21%) |
Jul 27, 2020 | 44.73 | 45.07 | 44.58 | 45.04 | 157,445 | +0.35(+0.79%) |
Jul 24, 2020 | 45.07 | 45.07 | 44.37 | 44.68 | 140,820 | -0.52(-1.16%) |
Jul 23, 2020 | 45.64 | 45.74 | 45.08 | 45.21 | 1,080,543 | -0.23(-0.50%) |
Jul 22, 2020 | 45.22 | 45.50 | 45.03 | 45.43 | 145,121 | +0.35(+0.78%) |
Jul 21, 2020 | 45.28 | 45.34 | 45.00 | 45.08 | 150,505 | -0.04(-0.09%) |
Jul 20, 2020 | 45.27 | 45.39 | 45.03 | 45.12 | 182,757 | -0.06(-0.13%) |
Jul 17, 2020 | 44.72 | 45.27 | 44.65 | 45.18 | 2,983,063 | +0.70(+1.58%) |
Jul 16, 2020 | 44.51 | 44.51 | 44.20 | 44.48 | 248,416 | -0.10(-0.22%) |
Jul 15, 2020 | 44.39 | 44.67 | 44.26 | 44.57 | 1,358,633 | +0.66(+1.50%) |
Jul 14, 2020 | 43.06 | 43.99 | 42.91 | 43.92 | 1,278,437 | +0.83(+1.92%) |
Jul 13, 2020 | 43.26 | 43.97 | 43.01 | 43.09 | 333,815 | +0.12(+0.29%) |
Jul 10, 2020 | 43.09 | 43.09 | 42.71 | 42.96 | 434,112 | -0.11(-0.27%) |
Jul 09, 2020 | 43.37 | 43.43 | 42.56 | 43.08 | 271,221 | -0.29(-0.68%) |
Jul 08, 2020 | 43.53 | 43.58 | 43.07 | 43.37 | 185,776 | +0.04(+0.10%) |
Jul 07, 2020 | 43.39 | 43.81 | 43.27 | 43.33 | 197,462 | -0.28(-0.64%) |
Jul 06, 2020 | 43.66 | 43.89 | 43.48 | 43.61 | 367,921 | +0.40(+0.93%) |
Jul 02, 2020 | 43.29 | 43.44 | 43.11 | 43.21 | 317,605 | +0.31(+0.73%) |
Jul 01, 2020 | 42.66 | 43.06 | 42.49 | 42.90 | 461,835 | +0.33(+0.77%) |
Jun 30, 2020 | 41.80 | 42.74 | 41.76 | 42.57 | 264,752 | +0.79(+1.89%) |
Jun 29, 2020 | 41.70 | 41.88 | 41.44 | 41.78 | 263,227 | +0.24(+0.58%) |
Jun 26, 2020 | 42.02 | 42.02 | 41.30 | 41.54 | 444,242 | -0.50(-1.19%) |
Jun 25, 2020 | 41.64 | 42.08 | 41.25 | 42.04 | 245,063 | +0.47(+1.13%) |
Jun 24, 2020 | 42.47 | 42.48 | 41.31 | 41.57 | 1,276,218 | -1.14(-2.66%) |
Jun 23, 2020 | 42.84 | 43.03 | 42.67 | 42.71 | 308,265 | +0.17(+0.39%) |
Jun 22, 2020 | 42.49 | 42.57 | 42.08 | 42.54 | 296,791 | -0.06(-0.13%) |
Jun 19, 2020 | 42.75 | 42.81 | 42.23 | 42.60 | 346,985 | +0.39(+0.94%) |
Jun 18, 2020 | 42.10 | 42.26 | 41.95 | 42.20 | 500,155 | -0.10(-0.23%) |
Jun 17, 2020 | 42.55 | 42.60 | 42.19 | 42.30 | 285,470 | -0.05(-0.11%) |
Jun 16, 2020 | 42.29 | 42.57 | 41.66 | 42.35 | 601,278 | +0.97(+2.35%) |
Jun 15, 2020 | 40.60 | 41.56 | 40.31 | 41.38 | 769,604 | +0.10(+0.23%) |
Jun 12, 2020 | 41.86 | 42.03 | 40.60 | 41.28 | 1,573,740 | +0.31(+0.77%) |
Jun 11, 2020 | 42.80 | 42.80 | 40.94 | 40.97 | 522,861 | -2.41(-5.56%) |
Jun 10, 2020 | 43.64 | 43.65 | 43.27 | 43.38 | 209,249 | -0.07(-0.16%) |
Jun 09, 2020 | 43.80 | 44.00 | 43.41 | 43.45 | 255,756 | -0.45(-1.02%) |
Jun 08, 2020 | 43.42 | 43.89 | 43.42 | 43.89 | 256,278 | +0.30(+0.69%) |
Jun 05, 2020 | 43.17 | 43.85 | 42.97 | 43.59 | 803,342 | +0.66(+1.55%) |
Jun 04, 2020 | 43.09 | 43.33 | 42.68 | 42.93 | 586,505 | -0.40(-0.93%) |
Jun 03, 2020 | 43.56 | 43.56 | 43.18 | 43.33 | 473,343 | -0.09(-0.20%) |
Jun 02, 2020 | 43.16 | 43.42 | 42.93 | 43.42 | 1,867,748 | +0.21(+0.48%) |
Jun 01, 2020 | 43.31 | 43.35 | 42.91 | 43.21 | 991,998 | -0.30(-0.69%) |
May 29, 2020 | 43.10 | 43.65 | 42.63 | 43.51 | 776,479 | +0.40(+0.94%) |
May 28, 2020 | 42.89 | 43.50 | 42.89 | 43.11 | 961,694 | +0.60(+1.41%) |
May 27, 2020 | 42.22 | 42.51 | 41.47 | 42.51 | 928,902 | +0.33(+0.78%) |
May 26, 2020 | 43.05 | 43.05 | 42.09 | 42.18 | 550,413 | -0.06(-0.15%) |
May 22, 2020 | 42.17 | 42.31 | 41.98 | 42.24 | 235,680 | +0.10(+0.24%) |
May 21, 2020 | 42.40 | 42.40 | 41.95 | 42.14 | 263,511 | -0.35(-0.82%) |
May 20, 2020 | 42.81 | 42.87 | 42.41 | 42.49 | 220,845 | +0.10(+0.23%) |
May 19, 2020 | 42.90 | 42.98 | 42.39 | 42.39 | 295,700 | -0.61(-1.41%) |
May 18, 2020 | 43.41 | 43.54 | 42.91 | 43.00 | 412,862 | +0.51(+1.19%) |
May 15, 2020 | 41.87 | 42.55 | 41.87 | 42.49 | 1,031,420 | +0.33(+0.79%) |
May 14, 2020 | 41.33 | 42.16 | 41.30 | 42.16 | 390,257 | +0.48(+1.15%) |
May 13, 2020 | 42.24 | 42.41 | 41.40 | 41.68 | 413,262 | -0.53(-1.25%) |
May 12, 2020 | 43.10 | 43.19 | 42.19 | 42.21 | 287,804 | -0.63(-1.48%) |
May 11, 2020 | 41.83 | 42.92 | 41.83 | 42.84 | 371,975 | +0.81(+1.93%) |
May 08, 2020 | 42.32 | 42.32 | 41.93 | 42.03 | 377,089 | +0.18(+0.43%) |
May 07, 2020 | 42.25 | 42.25 | 41.76 | 41.85 | 229,137 | +0.08(+0.18%) |
May 06, 2020 | 42.35 | 42.35 | 41.77 | 41.77 | 571,158 | -0.31(-0.74%) |
May 05, 2020 | 41.54 | 42.41 | 41.54 | 42.08 | 1,423,340 | +0.91(+2.20%) |
May 04, 2020 | 41.00 | 41.26 | 40.76 | 41.17 | 1,065,328 | +0.09(+0.23%) |